{"amount":"428.62\u4e07","changeAmount":"0.00","close":"16.67","currentPrice":"16.67","currenttime":"2024-05-31 04:00:05","e":{"@attributes":{"datetime":"2024-05-31 04:00:05","e1":"16.67","e2":"0.00","e3":"(0.00%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/25","05\/28","05\/29","05\/30"]},"cy":{"o":["16.89","16.70","16.52","16.34","16.15"]},"cyrate":{"o":["1.32%","0.21%","-0.90%","-2.01%","-3.12%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.67","rise":"0","time":"02:35","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"0.30%","time":"02:40","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.36%","time":"02:45","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"0.42%","time":"02:50","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.39%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.39%","time":"03:00","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.15%","time":"03:05","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.15%","time":"03:10","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.15%","time":"03:15","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"0.30%","time":"03:20","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.36%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"03:30","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"0.42%","time":"03:35","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.33%","time":"03:40","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.73","rise":"0.36%","time":"03:45","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.21%","time":"03:50","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"03:55","volumn":"158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.06%","time":"04:00","volumn":"751.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.15%","time":"21:35","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.62","rise":"-0.30%","time":"21:40","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.09%","time":"21:45","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.62","rise":"-0.30%","time":"21:55","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.09%","time":"22:00","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.64","rise":"-0.16%","time":"22:05","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:10","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"0.42%","time":"22:15","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"0.30%","time":"22:20","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"22:25","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.71","rise":"0.27%","time":"22:30","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"22:40","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.76","rise":"0.54%","time":"22:45","volumn":"58.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.72","rise":"0.30%","time":"22:50","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.66","rise":"-0.06%","time":"22:55","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"23:00","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"23:05","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"0.42%","time":"23:10","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.75","rise":"0.48%","time":"23:15","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.76","rise":"0.54%","time":"23:20","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.78","rise":"0.66%","time":"23:25","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.77","rise":"0.63%","time":"23:30","volumn":"31.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.76","rise":"0.54%","time":"23:35","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.79","rise":"0.72%","time":"23:40","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.74","rise":"0.42%","time":"23:45","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.75","rise":"0.48%","time":"23:50","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.75","rise":"0.48%","time":"23:55","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.77","rise":"0.60%","time":"00:00","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.48%","time":"00:05","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.48%","time":"00:10","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"0.54%","time":"00:15","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"0.38%","time":"00:20","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"0.38%","time":"00:25","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.48%","time":"00:30","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"0.69%","time":"00:35","volumn":"119.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"0.84%","time":"00:40","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"0.54%","time":"00:45","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.48%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.48%","time":"00:55","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.45%","time":"01:00","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"0.42%","time":"01:05","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"0.43%","time":"01:10","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.45%","time":"01:15","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"0.36%","time":"01:20","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"0.33%","time":"01:25","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.76","rise":"0.54%","time":"01:30","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.77","rise":"0.60%","time":"01:35","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.77","rise":"0.57%","time":"01:40","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.72","rise":"0.30%","time":"01:45","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"0.36%","time":"01:50","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"0.43%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"0.42%","time":"02:00","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"0.42%","time":"02:05","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"02:10","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.70","rise":"0.18%","time":"02:15","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.70","rise":"0.15%","time":"02:20","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"02:25","volumn":"62.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"02:30","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"02:35","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.04%","time":"02:40","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"02:45","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"02:50","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.06%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.06%","time":"03:00","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.68","rise":"0.09%","time":"03:05","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"03:10","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.67","rise":"-0.01%","time":"03:15","volumn":"51.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.03%","time":"03:20","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"03:25","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"03:30","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.65","rise":"-0.12%","time":"03:35","volumn":"45.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.65","rise":"-0.12%","time":"03:40","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.63","rise":"-0.24%","time":"03:45","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.61","rise":"-0.33%","time":"03:50","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"03:55","volumn":"78.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"04:00","volumn":"819.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.74","rise":"0.42%","time":"21:35","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.78","rise":"0.66%","time":"21:40","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.48%","time":"21:45","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.73","rise":"0.39%","time":"21:50","volumn":"85.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"0.27%","time":"21:55","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"22:00","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.75","rise":"0.48%","time":"22:05","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"0.73%","time":"22:10","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"0.93%","time":"22:15","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"0.90%","time":"22:20","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.14%","time":"22:25","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.82","rise":"0.90%","time":"22:30","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"0.96%","time":"22:35","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"0.81%","time":"22:40","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.79","rise":"0.72%","time":"22:45","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"0.78%","time":"22:50","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"0.75%","time":"22:55","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.81","rise":"0.84%","time":"23:00","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.83","rise":"0.96%","time":"23:05","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.02%","time":"23:10","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.14%","time":"23:15","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"1.32%","time":"23:20","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"1.32%","time":"23:25","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.89","rise":"1.29%","time":"23:30","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.17%","time":"23:35","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.84","rise":"1.05%","time":"23:40","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.86","rise":"1.14%","time":"23:45","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.88","rise":"1.26%","time":"23:50","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.87","rise":"1.20%","time":"23:55","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.87","rise":"1.20%","time":"00:00","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"0.96%","time":"00:05","volumn":"50.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"0.93%","time":"00:10","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"0.90%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"0.96%","time":"00:20","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.83","rise":"0.96%","time":"00:25","volumn":"5.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.02%","time":"00:30","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.14%","time":"00:35","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.14%","time":"00:40","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.84","rise":"1.02%","time":"00:45","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"0.84%","time":"00:50","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.82","rise":"0.90%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.11%","time":"01:00","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.11%","time":"01:05","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.89","rise":"1.32%","time":"01:10","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.88","rise":"1.26%","time":"01:15","volumn":"32.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.86","rise":"1.11%","time":"01:20","volumn":"203.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.85","rise":"1.08%","time":"01:25","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"0.78%","time":"01:30","volumn":"79.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"0.84%","time":"01:35","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.81","rise":"0.84%","time":"01:40","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"0.63%","time":"01:45","volumn":"32.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"0.60%","time":"01:50","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"0.57%","time":"01:55","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.76","rise":"0.54%","time":"02:00","volumn":"34.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"0.48%","time":"02:05","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"0.42%","time":"02:10","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"0.36%","time":"02:15","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"0.39%","time":"02:20","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"0.39%","time":"02:25","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"0.42%","time":"02:30","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"0.36%","time":"02:35","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.74","rise":"0.42%","time":"02:40","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"0.45%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"0.51%","time":"02:50","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"0.51%","time":"02:55","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.73","rise":"0.33%","time":"03:00","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.70","rise":"0.21%","time":"03:05","volumn":"27.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.72","rise":"0.30%","time":"03:10","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.27%","time":"03:15","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.24%","time":"03:20","volumn":"40.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.24%","time":"03:25","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.71","rise":"0.24%","time":"03:30","volumn":"144.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.75","rise":"0.48%","time":"03:35","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"0.66%","time":"03:40","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.78","rise":"0.66%","time":"03:45","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.77","rise":"0.63%","time":"03:50","volumn":"48.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"0.78%","time":"03:55","volumn":"216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"16.80","rise":"0.78%","time":"04:00","volumn":"890.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.85","rise":"1.08%","time":"21:35","volumn":"110.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.75","rise":"0.48%","time":"21:40","volumn":"88.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.71","rise":"0.26%","time":"21:45","volumn":"19.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.67","rise":"0.00%","time":"21:50","volumn":"115.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.68","rise":"0.03%","time":"21:55","volumn":"46.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.66","rise":"-0.03%","time":"22:00","volumn":"30.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.63","rise":"-0.24%","time":"22:05","volumn":"5.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.63","rise":"-0.26%","time":"22:10","volumn":"19.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.52","rise":"-0.90%","time":"22:15","volumn":"100.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.52","rise":"-0.90%","time":"22:20","volumn":"44.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.49","rise":"-1.08%","time":"22:25","volumn":"17.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.52","rise":"-0.90%","time":"22:30","volumn":"20.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.51","rise":"-0.96%","time":"22:35","volumn":"15.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.46","rise":"-1.23%","time":"22:40","volumn":"23.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.46","rise":"-1.23%","time":"22:45","volumn":"4.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.46","rise":"-1.26%","time":"22:50","volumn":"24.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.47","rise":"-1.20%","time":"22:55","volumn":"57.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.47","rise":"-1.20%","time":"23:00","volumn":"1.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.45","rise":"-1.33%","time":"23:05","volumn":"5.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.43","rise":"-1.44%","time":"23:10","volumn":"4.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.41","rise":"-1.56%","time":"23:15","volumn":"16.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.39","rise":"-1.68%","time":"23:20","volumn":"66.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.39","rise":"-1.68%","time":"23:25","volumn":"33.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.39","rise":"-1.68%","time":"23:30","volumn":"8.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.38","rise":"-1.74%","time":"23:35","volumn":"27.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.36","rise":"-1.86%","time":"23:40","volumn":"24.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.37","rise":"-1.82%","time":"23:45","volumn":"51.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.39","rise":"-1.65%","time":"23:50","volumn":"18.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.43","rise":"-1.47%","time":"23:55","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.42","rise":"-1.50%","time":"00:00","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.43","rise":"-1.41%","time":"00:05","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.48","rise":"-1.14%","time":"00:10","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.50","rise":"-1.02%","time":"00:15","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.53","rise":"-0.84%","time":"00:20","volumn":"39.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.50","rise":"-1.02%","time":"00:25","volumn":"146.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.46","rise":"-1.26%","time":"00:30","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.42","rise":"-1.50%","time":"00:35","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.41","rise":"-1.56%","time":"00:40","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.39","rise":"-1.68%","time":"00:45","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.37","rise":"-1.80%","time":"00:50","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.38","rise":"-1.74%","time":"00:55","volumn":"45.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.37","rise":"-1.80%","time":"01:00","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.32","rise":"-2.08%","time":"01:05","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.33","rise":"-2.04%","time":"01:10","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.33","rise":"-2.04%","time":"01:15","volumn":"1.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.27","rise":"-2.40%","time":"01:20","volumn":"60.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.26","rise":"-2.46%","time":"01:25","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.25","rise":"-2.52%","time":"01:30","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.26","rise":"-2.48%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.25","rise":"-2.50%","time":"01:40","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.21","rise":"-2.75%","time":"01:45","volumn":"33.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.19","rise":"-2.88%","time":"01:50","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.16","rise":"-3.06%","time":"01:55","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.16","rise":"-3.06%","time":"02:00","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.19","rise":"-2.86%","time":"02:05","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.20","rise":"-2.82%","time":"02:10","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.21","rise":"-2.73%","time":"02:15","volumn":"48.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.19","rise":"-2.88%","time":"02:20","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.17","rise":"-3.00%","time":"02:25","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.18","rise":"-2.94%","time":"02:30","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.16","rise":"-3.05%","time":"02:35","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.15","rise":"-3.12%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.17","rise":"-3.00%","time":"02:45","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.20","rise":"-2.82%","time":"02:50","volumn":"95.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.18","rise":"-2.94%","time":"02:55","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.19","rise":"-2.88%","time":"03:00","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.17","rise":"-3.00%","time":"03:05","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.19","rise":"-2.88%","time":"03:10","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.18","rise":"-2.94%","time":"03:15","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.18","rise":"-2.94%","time":"03:20","volumn":"11.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.19","rise":"-2.88%","time":"03:25","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.20","rise":"-2.82%","time":"03:30","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.20","rise":"-2.79%","time":"03:35","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.22","rise":"-2.70%","time":"03:40","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.23","rise":"-2.67%","time":"03:45","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.25","rise":"-2.52%","time":"03:50","volumn":"132.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.24","rise":"-2.58%","time":"03:55","volumn":"227.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.25","rise":"-2.52%","time":"04:00","volumn":"681.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.32","rise":"-2.13%","time":"21:35","volumn":"92.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.34","rise":"-1.98%","time":"21:40","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.39","rise":"-1.65%","time":"21:45","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.39","rise":"-1.65%","time":"21:50","volumn":"325.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.36","rise":"-1.86%","time":"21:55","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.31","rise":"-2.16%","time":"22:00","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.29","rise":"-2.31%","time":"22:05","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.28","rise":"-2.34%","time":"22:10","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.29","rise":"-2.28%","time":"22:15","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.29","rise":"-2.28%","time":"22:20","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.31","rise":"-2.16%","time":"22:25","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.35","rise":"-1.92%","time":"22:30","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.32","rise":"-2.13%","time":"22:35","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.28","rise":"-2.34%","time":"22:40","volumn":"38.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.29","rise":"-2.28%","time":"22:45","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.30","rise":"-2.19%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.30","rise":"-2.19%","time":"22:55","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.34","rise":"-1.98%","time":"23:00","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.34","rise":"-1.98%","time":"23:05","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.31","rise":"-2.16%","time":"23:10","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.32","rise":"-2.10%","time":"23:15","volumn":"5.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.31","rise":"-2.18%","time":"23:20","volumn":"13.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.30","rise":"-2.22%","time":"23:25","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.32","rise":"-2.10%","time":"23:30","volumn":"49.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.29","rise":"-2.31%","time":"23:35","volumn":"36.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.29","rise":"-2.28%","time":"23:40","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.29","rise":"-2.28%","time":"23:45","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.37","rise":"-1.80%","time":"23:50","volumn":"79.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.38","rise":"-1.74%","time":"23:55","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.40","rise":"-1.62%","time":"00:00","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.42","rise":"-1.50%","time":"00:05","volumn":"13.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.41","rise":"-1.59%","time":"00:10","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.41","rise":"-1.59%","time":"00:15","volumn":"20.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.41","rise":"-1.56%","time":"00:20","volumn":"23.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.56","rise":"-0.66%","time":"00:25","volumn":"626.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.56","rise":"-0.66%","time":"00:30","volumn":"184.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.60","rise":"-0.42%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"00:40","volumn":"27.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.57","rise":"-0.63%","time":"00:45","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.57","rise":"-0.60%","time":"00:50","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.61","rise":"-0.39%","time":"00:55","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.61","rise":"-0.36%","time":"01:00","volumn":"21.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.61","rise":"-0.36%","time":"01:05","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.59","rise":"-0.48%","time":"01:10","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.60","rise":"-0.42%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.54","rise":"-0.78%","time":"01:20","volumn":"72.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.54","rise":"-0.81%","time":"01:25","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.57","rise":"-0.60%","time":"01:30","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.56","rise":"-0.66%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.57","rise":"-0.60%","time":"01:40","volumn":"37.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.57","rise":"-0.60%","time":"01:45","volumn":"19.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.54","rise":"-0.78%","time":"01:50","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.58","rise":"-0.54%","time":"01:55","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.60","rise":"-0.42%","time":"02:00","volumn":"19.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.59","rise":"-0.48%","time":"02:05","volumn":"6.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.60","rise":"-0.42%","time":"02:10","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.60","rise":"-0.42%","time":"02:15","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.59","rise":"-0.51%","time":"02:20","volumn":"36.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.59","rise":"-0.51%","time":"02:25","volumn":"4.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.59","rise":"-0.51%","time":"02:30","volumn":"10.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.60","rise":"-0.42%","time":"02:35","volumn":"60.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.59","rise":"-0.48%","time":"02:40","volumn":"28.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"02:45","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.63","rise":"-0.24%","time":"02:50","volumn":"36.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"03:00","volumn":"9.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"03:10","volumn":"8.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.66","rise":"-0.06%","time":"03:15","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"03:20","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.68","rise":"0.06%","time":"03:25","volumn":"11.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"03:30","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.10%","time":"03:35","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"03:40","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.71","rise":"0.24%","time":"03:45","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"03:50","volumn":"79.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.70","rise":"0.21%","time":"03:55","volumn":"159.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"04:00","volumn":"722.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"381.42","ratio":"-0.82%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"522.63","ratio":"-0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.55","ratio":"-1.07%"}],"marketCapitalization":"28.21\u4ebf","maxPrice":"16.77","minPrice":"16.37","monthlyTendency":{"cx":{"o":["2024\/05\/01","2024\/05\/29"]},"cy":{"o":["16.92","16.56","16.20","15.84","15.48"]},"cyrate":{"o":["5.62%","3.37%","1.12%","-1.12%","-3.37%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.02","rise":"0","time":"05\/01","volumn":"4760.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"15.81","rise":"-1.31%","time":"05\/02","volumn":"5488.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.49","rise":"-3.31%","time":"05\/03","volumn":"8284.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.54","rise":"-3.00%","time":"05\/06","volumn":"4896.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"-0.94%","time":"05\/07","volumn":"3703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.48","rise":"-3.37%","time":"05\/08","volumn":"4248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.75","rise":"-1.69%","time":"05\/09","volumn":"2409.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.77","rise":"-1.56%","time":"05\/10","volumn":"3973.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.03","rise":"0.06%","time":"05\/13","volumn":"8894.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.13","rise":"0.69%","time":"05\/14","volumn":"3433.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.85","rise":"5.18%","time":"05\/15","volumn":"7284.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.76","rise":"4.62%","time":"05\/16","volumn":"8734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"5.12%","time":"05\/17","volumn":"5843.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.89","rise":"5.43%","time":"05\/20","volumn":"2071.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"5.62%","time":"05\/21","volumn":"5172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.66","rise":"4.00%","time":"05\/22","volumn":"2958.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"3.31%","time":"05\/23","volumn":"3139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"4.87%","time":"05\/24","volumn":"3349.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.25","rise":"1.44%","time":"05\/28","volumn":"3488.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.67","rise":"4.06%","time":"05\/29","volumn":"4348.00"}],"points":"20"},"open":"16.70","priceChangeRatio":"0.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u66fc\u8054","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["16.77","16.67","16.57","16.47","16.37"]},"cyrate":{"o":["0.63%","0.02%","-0.58%","-1.19%","-1.80%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.77","rise":"0.63%","time":"21:36","volumn":"48.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.61","rise":"-0.36%","time":"21:37","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"21:38","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"21:39","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.58","rise":"-0.54%","time":"21:40","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:41","volumn":"87.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:42","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:43","volumn":"94.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:44","volumn":"95.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:45","volumn":"96.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:46","volumn":"98.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.65","rise":"-0.12%","time":"21:47","volumn":"98.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.71","rise":"0.27%","time":"21:48","volumn":"101.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.71","rise":"0.27%","time":"21:49","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"21:50","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"21:51","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"21:52","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"21:53","volumn":"118.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.72","rise":"0.30%","time":"21:54","volumn":"123.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.74","rise":"0.40%","time":"21:55","volumn":"124.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"21:56","volumn":"136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.70","rise":"0.18%","time":"21:57","volumn":"136.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.71","rise":"0.24%","time":"21:58","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.71","rise":"0.24%","time":"21:59","volumn":"138.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.72","rise":"0.30%","time":"22:00","volumn":"143.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.72","rise":"0.30%","time":"22:01","volumn":"145.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:02","volumn":"164.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:03","volumn":"165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:04","volumn":"166.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:05","volumn":"166.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:06","volumn":"171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:07","volumn":"171.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:08","volumn":"176.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:09","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:10","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.69","rise":"0.12%","time":"22:11","volumn":"191.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.67","rise":"0.00%","time":"22:12","volumn":"214.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.21%","time":"22:13","volumn":"225.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.21%","time":"22:14","volumn":"225.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.21%","time":"22:15","volumn":"225.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.61","rise":"-0.36%","time":"22:16","volumn":"227.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.21%","time":"22:17","volumn":"228.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.21%","time":"22:18","volumn":"229.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.21%","time":"22:19","volumn":"229.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.66","rise":"-0.09%","time":"22:20","volumn":"234.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.66","rise":"-0.09%","time":"22:21","volumn":"234.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.66","rise":"-0.06%","time":"22:22","volumn":"238.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.66","rise":"-0.06%","time":"22:23","volumn":"238.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"22:24","volumn":"249.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.64","rise":"-0.18%","time":"22:25","volumn":"249.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.62","rise":"-0.30%","time":"22:26","volumn":"250.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.62","rise":"-0.30%","time":"22:27","volumn":"260.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.63","rise":"-0.24%","time":"22:28","volumn":"267.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.61","rise":"-0.36%","time":"22:29","volumn":"276.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.63","rise":"-0.21%","time":"22:30","volumn":"279.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.61","rise":"-0.36%","time":"22:31","volumn":"300.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.57","rise":"-0.60%","time":"22:32","volumn":"351.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.48","rise":"-1.11%","time":"22:33","volumn":"368.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"22:34","volumn":"372.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.05%","time":"22:35","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.05%","time":"22:36","volumn":"374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.49","rise":"-1.08%","time":"22:37","volumn":"383.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.49","rise":"-1.08%","time":"22:38","volumn":"383.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.49","rise":"-1.08%","time":"22:39","volumn":"385.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.49","rise":"-1.08%","time":"22:40","volumn":"385.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.26%","time":"22:41","volumn":"396.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.27%","time":"22:42","volumn":"431.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.38","rise":"-1.74%","time":"22:43","volumn":"441.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.38","rise":"-1.74%","time":"22:44","volumn":"441.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.38","rise":"-1.74%","time":"22:45","volumn":"441.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.37","rise":"-1.80%","time":"22:46","volumn":"444.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.37","rise":"-1.80%","time":"22:47","volumn":"444.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.38","rise":"-1.77%","time":"22:48","volumn":"446.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.41","rise":"-1.59%","time":"22:49","volumn":"450.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.41","rise":"-1.59%","time":"22:50","volumn":"457.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.29%","time":"22:51","volumn":"502.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.29%","time":"22:52","volumn":"502.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.29%","time":"22:53","volumn":"502.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.29%","time":"22:54","volumn":"505.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.48","rise":"-1.17%","time":"22:55","volumn":"512.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"22:56","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"22:57","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"22:58","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"22:59","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"23:00","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"23:01","volumn":"542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"23:02","volumn":"542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.44%","time":"23:03","volumn":"542.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.47%","time":"23:04","volumn":"543.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.43","rise":"-1.47%","time":"23:05","volumn":"543.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:06","volumn":"568.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:07","volumn":"570.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:08","volumn":"570.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:09","volumn":"570.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:10","volumn":"570.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:11","volumn":"570.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:12","volumn":"571.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.55","rise":"-0.72%","time":"23:13","volumn":"572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.55","rise":"-0.72%","time":"23:14","volumn":"572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.55","rise":"-0.72%","time":"23:15","volumn":"572.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.53","rise":"-0.84%","time":"23:16","volumn":"609.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:17","volumn":"613.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:18","volumn":"614.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:19","volumn":"614.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:20","volumn":"614.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:21","volumn":"615.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:22","volumn":"615.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:23","volumn":"615.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.54","rise":"-0.78%","time":"23:24","volumn":"617.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.54","rise":"-0.78%","time":"23:25","volumn":"626.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.52","rise":"-0.90%","time":"23:26","volumn":"633.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.52","rise":"-0.90%","time":"23:27","volumn":"634.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.52","rise":"-0.90%","time":"23:28","volumn":"634.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.52","rise":"-0.90%","time":"23:29","volumn":"634.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.52","rise":"-0.90%","time":"23:30","volumn":"638.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:31","volumn":"647.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:32","volumn":"650.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:33","volumn":"668.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.51","rise":"-0.96%","time":"23:34","volumn":"668.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.50","rise":"-1.02%","time":"23:35","volumn":"670.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.48","rise":"-1.14%","time":"23:36","volumn":"698.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.48","rise":"-1.11%","time":"23:37","volumn":"699.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.47","rise":"-1.20%","time":"23:38","volumn":"705.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.47","rise":"-1.20%","time":"23:39","volumn":"705.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.47","rise":"-1.20%","time":"23:40","volumn":"707.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.47","rise":"-1.20%","time":"23:41","volumn":"711.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.48","rise":"-1.17%","time":"23:42","volumn":"716.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.48","rise":"-1.14%","time":"23:43","volumn":"717.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.48","rise":"-1.14%","time":"23:44","volumn":"723.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.26%","time":"23:45","volumn":"734.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.32%","time":"23:46","volumn":"748.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.32%","time":"23:47","volumn":"748.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.32%","time":"23:48","volumn":"748.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.26%","time":"23:49","volumn":"751.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.45","rise":"-1.29%","time":"23:50","volumn":"754.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.26%","time":"23:51","volumn":"755.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.26%","time":"23:52","volumn":"755.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.26%","time":"23:53","volumn":"757.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.26%","time":"23:54","volumn":"757.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.23%","time":"23:55","volumn":"767.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.23%","time":"23:56","volumn":"771.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.23%","time":"23:57","volumn":"771.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.23%","time":"23:58","volumn":"780.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"16.46","rise":"-1.23%","time":"23:59","volumn":"780.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.46","rise":"-1.23%","time":"00:00","volumn":"780.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.47","rise":"-1.20%","time":"00:01","volumn":"790.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.49","rise":"-1.08%","time":"00:02","volumn":"803.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.49","rise":"-1.08%","time":"00:03","volumn":"804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.49","rise":"-1.08%","time":"00:04","volumn":"804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.49","rise":"-1.08%","time":"00:05","volumn":"804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.49","rise":"-1.08%","time":"00:06","volumn":"804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.49","rise":"-1.08%","time":"00:07","volumn":"805.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.52","rise":"-0.88%","time":"00:08","volumn":"809.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.52","rise":"-0.88%","time":"00:09","volumn":"809.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.51","rise":"-0.96%","time":"00:10","volumn":"812.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.51","rise":"-0.96%","time":"00:11","volumn":"814.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.51","rise":"-0.96%","time":"00:12","volumn":"814.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.51","rise":"-0.96%","time":"00:13","volumn":"814.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.51","rise":"-0.96%","time":"00:14","volumn":"814.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.54","rise":"-0.78%","time":"00:15","volumn":"820.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:16","volumn":"823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:17","volumn":"823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:18","volumn":"823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:19","volumn":"823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:20","volumn":"823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.54","rise":"-0.78%","time":"00:21","volumn":"829.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.54","rise":"-0.78%","time":"00:22","volumn":"829.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.53","rise":"-0.84%","time":"00:23","volumn":"846.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.54","rise":"-0.79%","time":"00:24","volumn":"851.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.54","rise":"-0.79%","time":"00:25","volumn":"851.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.53","rise":"-0.84%","time":"00:26","volumn":"855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.53","rise":"-0.84%","time":"00:27","volumn":"855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.53","rise":"-0.84%","time":"00:28","volumn":"855.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.52","rise":"-0.90%","time":"00:29","volumn":"873.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.54","rise":"-0.78%","time":"00:30","volumn":"886.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.69%","time":"00:31","volumn":"888.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.69%","time":"00:32","volumn":"888.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.69%","time":"00:33","volumn":"900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:34","volumn":"901.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:35","volumn":"901.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.69%","time":"00:36","volumn":"902.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:37","volumn":"913.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.62%","time":"00:38","volumn":"920.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:39","volumn":"921.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:40","volumn":"921.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:41","volumn":"921.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:42","volumn":"926.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:43","volumn":"926.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:44","volumn":"929.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:45","volumn":"929.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.55","rise":"-0.72%","time":"00:46","volumn":"935.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:47","volumn":"943.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"00:48","volumn":"952.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:49","volumn":"954.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:50","volumn":"994.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:51","volumn":"994.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:52","volumn":"994.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"00:53","volumn":"996.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:54","volumn":"1000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"00:55","volumn":"1000.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.62%","time":"00:56","volumn":"1016.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"00:57","volumn":"1024.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.36%","time":"00:58","volumn":"1027.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.36%","time":"00:59","volumn":"1029.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.36%","time":"01:00","volumn":"1029.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"01:01","volumn":"1040.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"01:02","volumn":"1041.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"01:03","volumn":"1041.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:04","volumn":"1043.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:05","volumn":"1043.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:06","volumn":"1046.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:07","volumn":"1049.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"01:08","volumn":"1050.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.09%","time":"01:09","volumn":"1053.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.18%","time":"01:10","volumn":"1057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.18%","time":"01:11","volumn":"1057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.18%","time":"01:12","volumn":"1057.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.18%","time":"01:13","volumn":"1060.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:14","volumn":"1061.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:15","volumn":"1061.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:16","volumn":"1066.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"01:17","volumn":"1066.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.13%","time":"01:18","volumn":"1067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.13%","time":"01:19","volumn":"1067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.13%","time":"01:20","volumn":"1067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.13%","time":"01:21","volumn":"1067.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.09%","time":"01:22","volumn":"1109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"01:23","volumn":"1111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"01:24","volumn":"1111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"01:25","volumn":"1111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"01:26","volumn":"1114.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"01:27","volumn":"1116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"01:28","volumn":"1116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.15%","time":"01:29","volumn":"1118.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.15%","time":"01:30","volumn":"1119.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.72","rise":"0.30%","time":"01:31","volumn":"1121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.27%","time":"01:32","volumn":"1123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.27%","time":"01:33","volumn":"1123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.72","rise":"0.30%","time":"01:34","volumn":"1125.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.72","rise":"0.30%","time":"01:35","volumn":"1126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.27%","time":"01:36","volumn":"1148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.12%","time":"01:37","volumn":"1159.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.12%","time":"01:38","volumn":"1163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"01:39","volumn":"1196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"01:40","volumn":"1196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"01:41","volumn":"1197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"01:42","volumn":"1212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"01:43","volumn":"1216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"01:44","volumn":"1217.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"01:45","volumn":"1221.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.18%","time":"01:46","volumn":"1221.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"01:47","volumn":"1229.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"01:48","volumn":"1229.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"01:49","volumn":"1235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"01:50","volumn":"1235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"01:51","volumn":"1235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"01:52","volumn":"1235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.09%","time":"01:53","volumn":"1235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"01:54","volumn":"1243.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"01:55","volumn":"1254.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"01:56","volumn":"1256.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"01:57","volumn":"1257.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"01:58","volumn":"1257.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.45%","time":"01:59","volumn":"1261.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.45%","time":"02:00","volumn":"1261.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.45%","time":"02:01","volumn":"1263.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.45%","time":"02:02","volumn":"1264.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.45%","time":"02:03","volumn":"1265.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.36%","time":"02:04","volumn":"1285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.36%","time":"02:05","volumn":"1285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.33%","time":"02:06","volumn":"1293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.33%","time":"02:07","volumn":"1293.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.34%","time":"02:08","volumn":"1296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.34%","time":"02:09","volumn":"1297.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"02:10","volumn":"1300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"02:11","volumn":"1303.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"02:12","volumn":"1305.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"02:13","volumn":"1305.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"02:14","volumn":"1305.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.63","rise":"-0.24%","time":"02:15","volumn":"1308.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.63","rise":"-0.24%","time":"02:16","volumn":"1309.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.32%","time":"02:17","volumn":"1316.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.39%","time":"02:18","volumn":"1318.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.39%","time":"02:19","volumn":"1318.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.61","rise":"-0.39%","time":"02:20","volumn":"1320.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"02:21","volumn":"1357.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:22","volumn":"1360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:23","volumn":"1360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:24","volumn":"1363.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:25","volumn":"1363.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"02:26","volumn":"1376.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:27","volumn":"1377.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:28","volumn":"1383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:29","volumn":"1383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:30","volumn":"1383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:31","volumn":"1385.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:32","volumn":"1386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:33","volumn":"1386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:34","volumn":"1386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:35","volumn":"1386.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"02:36","volumn":"1393.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:37","volumn":"1397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:38","volumn":"1397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:39","volumn":"1397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"02:40","volumn":"1399.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.45%","time":"02:41","volumn":"1400.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:42","volumn":"1416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:43","volumn":"1416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:44","volumn":"1416.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:45","volumn":"1421.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:46","volumn":"1421.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:47","volumn":"1423.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:48","volumn":"1424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:49","volumn":"1424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:50","volumn":"1425.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:51","volumn":"1426.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:52","volumn":"1427.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:53","volumn":"1427.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"02:54","volumn":"1428.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:55","volumn":"1438.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:56","volumn":"1439.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:57","volumn":"1439.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:58","volumn":"1442.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"02:59","volumn":"1442.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"03:00","volumn":"1443.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"03:01","volumn":"1465.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.55%","time":"03:02","volumn":"1467.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"03:03","volumn":"1475.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"03:04","volumn":"1475.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.63%","time":"03:05","volumn":"1476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.63%","time":"03:06","volumn":"1476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.63%","time":"03:07","volumn":"1476.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"03:08","volumn":"1478.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"03:09","volumn":"1485.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.56","rise":"-0.66%","time":"03:10","volumn":"1485.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.57","rise":"-0.60%","time":"03:11","volumn":"1492.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"03:12","volumn":"1496.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"03:13","volumn":"1508.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"03:14","volumn":"1522.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"03:15","volumn":"1523.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.58","rise":"-0.54%","time":"03:16","volumn":"1534.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.59","rise":"-0.48%","time":"03:17","volumn":"1537.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.60","rise":"-0.42%","time":"03:18","volumn":"1551.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"03:19","volumn":"1555.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"03:20","volumn":"1556.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.62","rise":"-0.30%","time":"03:21","volumn":"1562.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.15%","time":"03:22","volumn":"1627.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.15%","time":"03:23","volumn":"1628.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.15%","time":"03:24","volumn":"1629.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.15%","time":"03:25","volumn":"1630.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.15%","time":"03:26","volumn":"1630.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.15%","time":"03:27","volumn":"1631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.64","rise":"-0.15%","time":"03:28","volumn":"1631.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.06%","time":"03:29","volumn":"1636.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.06%","time":"03:30","volumn":"1638.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"03:31","volumn":"1683.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"03:32","volumn":"1687.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.12%","time":"03:33","volumn":"1690.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.12%","time":"03:34","volumn":"1690.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.12%","time":"03:35","volumn":"1690.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.12%","time":"03:36","volumn":"1693.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"03:37","volumn":"1707.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.72","rise":"0.30%","time":"03:38","volumn":"1709.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.72","rise":"0.30%","time":"03:39","volumn":"1709.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.72","rise":"0.30%","time":"03:40","volumn":"1714.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.09%","time":"03:41","volumn":"1860.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"03:42","volumn":"1872.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.06%","time":"03:43","volumn":"1880.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.03%","time":"03:44","volumn":"1883.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.03%","time":"03:45","volumn":"1892.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.03%","time":"03:46","volumn":"1893.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"03:47","volumn":"1894.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.66","rise":"-0.03%","time":"03:48","volumn":"1914.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.18%","time":"03:49","volumn":"1973.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.21%","time":"03:50","volumn":"1977.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.71","rise":"0.24%","time":"03:51","volumn":"2005.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.21%","time":"03:52","volumn":"2008.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.70","rise":"0.21%","time":"03:53","volumn":"2024.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"03:54","volumn":"2132.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"03:55","volumn":"2151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"03:56","volumn":"2168.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.69","rise":"0.12%","time":"03:57","volumn":"2280.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.68","rise":"0.06%","time":"03:58","volumn":"2282.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"03:59","volumn":"2346.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"16.67","rise":"0.00%","time":"04:00","volumn":"2578.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u66fc\u8054[MANU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MANU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MANU.html?from=360search","volume":"25.79\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/05\/29"]},"cy":{"o":["25.12","22.27","19.43","16.58","13.73"]},"cyrate":{"o":["1.25%","-10.23%","-21.70%","-33.18%","-44.66%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.81","rise":"0","time":"06\/15","volumn":"12.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.65","rise":"-4.68%","time":"06\/16","volumn":"3.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.50","rise":"-9.31%","time":"06\/20","volumn":"2.38\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"22.75","rise":"-8.30%","time":"06\/21","volumn":"1.58\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"23.08","rise":"-6.97%","time":"06\/22","volumn":"1.67\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"22.60","rise":"-8.91%","time":"06\/23","volumn":"1.45\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"22.35","rise":"-9.92%","time":"06\/26","volumn":"1.69\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"24.00","rise":"-3.26%","time":"06\/27","volumn":"2.42\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"25.12","rise":"1.25%","time":"06\/28","volumn":"4.22\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.57","rise":"-0.97%","time":"06\/29","volumn":"2.06\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.38","rise":"-1.73%","time":"06\/30","volumn":"1.28\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"24.41","rise":"-1.61%","time":"07\/03","volumn":"6649.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"24.46","rise":"-1.41%","time":"07\/05","volumn":"2.03\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"24.31","rise":"-2.02%","time":"07\/06","volumn":"1.34\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"24.26","rise":"-2.22%","time":"07\/07","volumn":"1.00\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.18","rise":"-6.57%","time":"07\/10","volumn":"1.21\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"22.75","rise":"-8.30%","time":"07\/11","volumn":"1.08\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"22.92","rise":"-7.62%","time":"07\/12","volumn":"9735.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"22.95","rise":"-7.50%","time":"07\/13","volumn":"7568.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"22.92","rise":"-7.62%","time":"07\/14","volumn":"9140.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"23.65","rise":"-4.68%","time":"07\/17","volumn":"1.94\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"23.64","rise":"-4.72%","time":"07\/18","volumn":"1.07\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"22.07","rise":"-11.04%","time":"07\/19","volumn":"3.00\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"21.95","rise":"-11.53%","time":"07\/20","volumn":"8975.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"21.62","rise":"-12.86%","time":"07\/21","volumn":"1.30\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"22.26","rise":"-10.28%","time":"07\/24","volumn":"9272.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"22.31","rise":"-10.08%","time":"07\/25","volumn":"7772.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"22.27","rise":"-10.24%","time":"07\/26","volumn":"8561.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"22.01","rise":"-11.29%","time":"07\/27","volumn":"4858.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"22.52","rise":"-9.23%","time":"07\/28","volumn":"9006.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"22.16","rise":"-10.68%","time":"07\/31","volumn":"8230.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"20.26","rise":"-18.34%","time":"08\/01","volumn":"3.36\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"20.46","rise":"-17.53%","time":"08\/02","volumn":"2.45\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"20.12","rise":"-18.90%","time":"08\/03","volumn":"6596.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"20.48","rise":"-17.45%","time":"08\/04","volumn":"6309.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"23.44","rise":"-5.52%","time":"08\/07","volumn":"3.49\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"23.43","rise":"-5.56%","time":"08\/08","volumn":"1.28\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"22.95","rise":"-7.50%","time":"08\/09","volumn":"6030.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.84","rise":"-7.94%","time":"08\/10","volumn":"6816.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.90","rise":"-7.70%","time":"08\/11","volumn":"4229.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"24.18","rise":"-2.54%","time":"08\/14","volumn":"2.27\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"23.63","rise":"-4.76%","time":"08\/15","volumn":"1.69\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"23.13","rise":"-6.77%","time":"08\/16","volumn":"5389.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"23.06","rise":"-7.05%","time":"08\/17","volumn":"4762.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"22.27","rise":"-10.24%","time":"08\/18","volumn":"1.04\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"21.83","rise":"-12.01%","time":"08\/21","volumn":"4884.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"21.80","rise":"-12.13%","time":"08\/22","volumn":"3152.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"23.38","rise":"-5.76%","time":"08\/23","volumn":"1.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"23.06","rise":"-7.05%","time":"08\/24","volumn":"8199.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"23.37","rise":"-5.80%","time":"08\/25","volumn":"5843.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"23.50","rise":"-5.28%","time":"08\/28","volumn":"5275.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"23.08","rise":"-6.97%","time":"08\/29","volumn":"4874.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"23.15","rise":"-6.69%","time":"08\/30","volumn":"4404.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"22.81","rise":"-8.06%","time":"08\/31","volumn":"5801.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"23.66","rise":"-4.64%","time":"09\/01","volumn":"7265.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"19.35","rise":"-22.01%","time":"09\/05","volumn":"7.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"19.77","rise":"-20.31%","time":"09\/06","volumn":"3.36\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"19.74","rise":"-20.44%","time":"09\/07","volumn":"1.04\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"20.01","rise":"-19.35%","time":"09\/08","volumn":"1.48\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"19.83","rise":"-20.07%","time":"09\/11","volumn":"1.10\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"19.74","rise":"-20.44%","time":"09\/12","volumn":"6191.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"19.48","rise":"-21.48%","time":"09\/13","volumn":"6362.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"19.77","rise":"-20.31%","time":"09\/14","volumn":"7611.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"19.09","rise":"-23.06%","time":"09\/15","volumn":"7125.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"19.46","rise":"-21.56%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"18.94","rise":"-23.66%","time":"09\/19","volumn":"6517.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"18.85","rise":"-24.02%","time":"09\/20","volumn":"8380.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"18.27","rise":"-26.36%","time":"09\/21","volumn":"9967.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"18.58","rise":"-25.11%","time":"09\/22","volumn":"3787.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"19.36","rise":"-21.97%","time":"09\/25","volumn":"9831.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"19.41","rise":"-21.77%","time":"09\/26","volumn":"9355.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"20.25","rise":"-18.38%","time":"09\/27","volumn":"1.17\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"19.96","rise":"-19.55%","time":"09\/28","volumn":"5541.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"19.79","rise":"-20.23%","time":"09\/29","volumn":"4254.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"19.41","rise":"-21.77%","time":"10\/02","volumn":"1.35\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"19.33","rise":"-22.09%","time":"10\/03","volumn":"9090.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"19.41","rise":"-21.77%","time":"10\/04","volumn":"5293.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"19.12","rise":"-22.93%","time":"10\/05","volumn":"8412.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"19.39","rise":"-21.85%","time":"10\/06","volumn":"9545.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"18.86","rise":"-23.98%","time":"10\/09","volumn":"6796.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"19.00","rise":"-23.42%","time":"10\/10","volumn":"1.84\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"19.90","rise":"-19.79%","time":"10\/11","volumn":"1.48\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"19.74","rise":"-20.44%","time":"10\/12","volumn":"3.28\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"19.98","rise":"-19.47%","time":"10\/13","volumn":"5797.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"17.90","rise":"-27.85%","time":"10\/16","volumn":"6.96\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"17.87","rise":"-27.97%","time":"10\/17","volumn":"2.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"17.55","rise":"-29.26%","time":"10\/18","volumn":"1.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"17.50","rise":"-29.46%","time":"10\/19","volumn":"1.87\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"18.09","rise":"-27.09%","time":"10\/20","volumn":"1.21\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"17.60","rise":"-29.06%","time":"10\/23","volumn":"1.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"17.78","rise":"-28.34%","time":"10\/24","volumn":"6059.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"17.75","rise":"-28.46%","time":"10\/25","volumn":"7282.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"17.73","rise":"-28.54%","time":"10\/26","volumn":"1.05\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"17.69","rise":"-28.70%","time":"10\/27","volumn":"8580.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"17.99","rise":"-27.49%","time":"10\/30","volumn":"5778.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"17.93","rise":"-27.73%","time":"10\/31","volumn":"5371.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"17.92","rise":"-27.77%","time":"11\/01","volumn":"4802.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"17.92","rise":"-27.77%","time":"11\/02","volumn":"5580.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"18.69","rise":"-24.67%","time":"11\/03","volumn":"7159.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"18.15","rise":"-26.84%","time":"11\/06","volumn":"5543.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"18.32","rise":"-26.16%","time":"11\/07","volumn":"8081.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"18.05","rise":"-27.25%","time":"11\/08","volumn":"4841.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"18.03","rise":"-27.33%","time":"11\/09","volumn":"4458.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"18.10","rise":"-27.05%","time":"11\/10","volumn":"3062.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"17.93","rise":"-27.73%","time":"11\/13","volumn":"4372.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"18.83","rise":"-24.10%","time":"11\/14","volumn":"1.72\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"18.43","rise":"-25.72%","time":"11\/15","volumn":"1.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"18.43","rise":"-25.72%","time":"11\/16","volumn":"9634.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"19.88","rise":"-19.87%","time":"11\/17","volumn":"3.76\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"19.22","rise":"-22.53%","time":"11\/20","volumn":"1.12\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"18.80","rise":"-24.22%","time":"11\/21","volumn":"6334.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"19.09","rise":"-23.06%","time":"11\/22","volumn":"5603.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"19.26","rise":"-22.37%","time":"11\/24","volumn":"3450.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"19.67","rise":"-20.72%","time":"11\/27","volumn":"9871.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"19.50","rise":"-21.40%","time":"11\/28","volumn":"1.08\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"19.30","rise":"-22.21%","time":"11\/29","volumn":"6059.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"19.49","rise":"-21.44%","time":"11\/30","volumn":"3244.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"19.35","rise":"-22.01%","time":"12\/01","volumn":"4837.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"19.64","rise":"-20.84%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"19.68","rise":"-20.68%","time":"12\/05","volumn":"8035.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"19.62","rise":"-20.92%","time":"12\/06","volumn":"7035.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"19.36","rise":"-21.97%","time":"12\/07","volumn":"4586.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"19.51","rise":"-21.36%","time":"12\/08","volumn":"3950.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"19.30","rise":"-22.21%","time":"12\/11","volumn":"6905.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"19.35","rise":"-22.01%","time":"12\/12","volumn":"6798.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"19.34","rise":"-22.05%","time":"12\/13","volumn":"5546.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"19.34","rise":"-22.05%","time":"12\/14","volumn":"7122.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"19.60","rise":"-21.00%","time":"12\/15","volumn":"6661.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"19.50","rise":"-21.40%","time":"12\/18","volumn":"7012.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"19.74","rise":"-20.44%","time":"12\/19","volumn":"6283.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"19.42","rise":"-21.73%","time":"12\/20","volumn":"4884.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"19.64","rise":"-20.84%","time":"12\/21","volumn":"5575.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"19.84","rise":"-20.03%","time":"12\/22","volumn":"7189.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"20.52","rise":"-17.29%","time":"12\/26","volumn":"5.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"20.57","rise":"-17.09%","time":"12\/27","volumn":"1.46\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"20.43","rise":"-17.65%","time":"12\/28","volumn":"1.38\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"20.38","rise":"-17.86%","time":"12\/29","volumn":"8375.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"20.13","rise":"-18.86%","time":"01\/02","volumn":"1.45\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"19.94","rise":"-19.63%","time":"01\/03","volumn":"1.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"20.09","rise":"-19.02%","time":"01\/04","volumn":"1.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"20.09","rise":"-19.02%","time":"01\/05","volumn":"8623.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"20.30","rise":"-18.18%","time":"01\/08","volumn":"9059.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"20.82","rise":"-16.08%","time":"01\/09","volumn":"1.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"20.91","rise":"-15.72%","time":"01\/10","volumn":"8000.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"21.12","rise":"-14.87%","time":"01\/11","volumn":"7724.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"21.22","rise":"-14.47%","time":"01\/12","volumn":"9435.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"21.20","rise":"-14.55%","time":"01\/16","volumn":"9651.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"19.97","rise":"-19.51%","time":"01\/17","volumn":"5.06\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"20.20","rise":"-18.58%","time":"01\/18","volumn":"1.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"20.57","rise":"-17.09%","time":"01\/19","volumn":"1.50\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"19.66","rise":"-20.76%","time":"01\/22","volumn":"2.08\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"19.43","rise":"-21.68%","time":"01\/23","volumn":"1.97\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"19.56","rise":"-21.16%","time":"01\/24","volumn":"2.06\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"19.48","rise":"-21.48%","time":"01\/25","volumn":"1.71\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"19.50","rise":"-21.40%","time":"01\/26","volumn":"1.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"19.52","rise":"-21.32%","time":"01\/29","volumn":"1.06\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"19.49","rise":"-21.44%","time":"01\/30","volumn":"3.14\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"19.36","rise":"-21.97%","time":"01\/31","volumn":"7055.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"19.73","rise":"-20.48%","time":"02\/01","volumn":"1.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"19.83","rise":"-20.07%","time":"02\/02","volumn":"1.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"19.95","rise":"-19.59%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"20.64","rise":"-16.81%","time":"02\/06","volumn":"3.61\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"21.36","rise":"-13.91%","time":"02\/07","volumn":"6.02\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.70","rise":"-12.54%","time":"02\/08","volumn":"3.65\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.13","rise":"-14.83%","time":"02\/09","volumn":"3.40\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"19.60","rise":"-21.00%","time":"02\/12","volumn":"1.81\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.31","rise":"-14.11%","time":"02\/13","volumn":"5.80\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"21.50","rise":"-13.34%","time":"02\/14","volumn":"1.63\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"18.62","rise":"-24.95%","time":"02\/15","volumn":"1.83\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"17.57","rise":"-29.18%","time":"02\/16","volumn":"1.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"17.50","rise":"-29.46%","time":"02\/20","volumn":"7181.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"15.99","rise":"-35.55%","time":"02\/21","volumn":"4.66\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"15.41","rise":"-37.89%","time":"02\/22","volumn":"7.75\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"15.51","rise":"-37.48%","time":"02\/23","volumn":"2.98\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"15.33","rise":"-38.21%","time":"02\/26","volumn":"1.86\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"15.43","rise":"-37.81%","time":"02\/27","volumn":"1.46\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"15.33","rise":"-38.21%","time":"02\/28","volumn":"8657.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"15.20","rise":"-38.73%","time":"02\/29","volumn":"7674.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.83","rise":"-40.23%","time":"03\/01","volumn":"1.09\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.36","rise":"-42.12%","time":"03\/04","volumn":"1.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.37","rise":"-42.08%","time":"03\/05","volumn":"7375.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.37","rise":"-42.08%","time":"03\/06","volumn":"1.31\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.43","rise":"-41.84%","time":"03\/07","volumn":"5730.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.37","rise":"-42.08%","time":"03\/08","volumn":"9879.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.20","rise":"-42.77%","time":"03\/11","volumn":"7155.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.36","rise":"-42.12%","time":"03\/12","volumn":"8833.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.67","rise":"-40.87%","time":"03\/13","volumn":"1.41\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"14.22","rise":"-42.68%","time":"03\/14","volumn":"1.21\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"14.35","rise":"-42.16%","time":"03\/15","volumn":"1.44\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"14.11","rise":"-43.13%","time":"03\/18","volumn":"1.53\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"13.99","rise":"-43.61%","time":"03\/19","volumn":"9462.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.79","rise":"-44.42%","time":"03\/20","volumn":"1.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.73","rise":"-44.66%","time":"03\/21","volumn":"9347.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.81","rise":"-44.34%","time":"03\/22","volumn":"9278.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"14.01","rise":"-43.53%","time":"03\/25","volumn":"8510.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.83","rise":"-44.26%","time":"03\/26","volumn":"4698.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"14.12","rise":"-43.09%","time":"03\/27","volumn":"6563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.96","rise":"-43.73%","time":"03\/28","volumn":"7330.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.87","rise":"-44.10%","time":"04\/01","volumn":"6730.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"14.07","rise":"-43.29%","time":"04\/02","volumn":"4006.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.98","rise":"-43.65%","time":"04\/03","volumn":"5273.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"14.57","rise":"-41.27%","time":"04\/04","volumn":"1.01\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"14.85","rise":"-40.15%","time":"04\/05","volumn":"9326.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"14.79","rise":"-40.39%","time":"04\/08","volumn":"4454.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"14.90","rise":"-39.94%","time":"04\/09","volumn":"2656.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"14.88","rise":"-40.02%","time":"04\/10","volumn":"2306.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"14.66","rise":"-40.91%","time":"04\/11","volumn":"4793.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"14.71","rise":"-40.71%","time":"04\/12","volumn":"7489.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"14.46","rise":"-41.72%","time":"04\/15","volumn":"4875.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"14.52","rise":"-41.48%","time":"04\/16","volumn":"5184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"14.79","rise":"-40.39%","time":"04\/17","volumn":"8047.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.88","rise":"-40.02%","time":"04\/18","volumn":"4031.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.10","rise":"-39.14%","time":"04\/19","volumn":"5714.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.42","rise":"-37.85%","time":"04\/22","volumn":"7875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.55","rise":"-37.32%","time":"04\/23","volumn":"4469.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.79","rise":"-36.36%","time":"04\/24","volumn":"4739.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"16.06","rise":"-35.27%","time":"04\/25","volumn":"4334.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"16.07","rise":"-35.23%","time":"04\/26","volumn":"4660.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"16.44","rise":"-33.74%","time":"04\/29","volumn":"5687.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"16.20","rise":"-34.70%","time":"04\/30","volumn":"4750.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"16.02","rise":"-35.43%","time":"05\/01","volumn":"4760.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"15.81","rise":"-36.28%","time":"05\/02","volumn":"5488.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"15.49","rise":"-37.57%","time":"05\/03","volumn":"8284.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"15.54","rise":"-37.36%","time":"05\/06","volumn":"4896.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.87","rise":"-36.03%","time":"05\/07","volumn":"3703.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.48","rise":"-37.61%","time":"05\/08","volumn":"4248.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.75","rise":"-36.52%","time":"05\/09","volumn":"2409.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.77","rise":"-36.44%","time":"05\/10","volumn":"3973.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.03","rise":"-35.39%","time":"05\/13","volumn":"8894.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.13","rise":"-34.99%","time":"05\/14","volumn":"3433.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.85","rise":"-32.08%","time":"05\/15","volumn":"7284.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.76","rise":"-32.45%","time":"05\/16","volumn":"8734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.84","rise":"-32.12%","time":"05\/17","volumn":"5843.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"16.89","rise":"-31.92%","time":"05\/20","volumn":"2071.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"16.92","rise":"-31.80%","time":"05\/21","volumn":"5172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"16.66","rise":"-32.85%","time":"05\/22","volumn":"2958.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"16.55","rise":"-33.29%","time":"05\/23","volumn":"3139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"16.80","rise":"-32.29%","time":"05\/24","volumn":"3349.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"16.25","rise":"-34.50%","time":"05\/28","volumn":"3488.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"16.67","rise":"-32.81%","time":"05\/29","volumn":"4348.00"}],"points":"240"}}